Roundhill Ether Covered Call Strategy ETF (YETH)
BATS: YETH · Real-Time Price · USD
8.17
-0.39 (-4.56%)
At close: Oct 30, 2026, 4:00 PM EDT
8.19
+0.02 (0.18%)
After-hours: Oct 30, 2026, 8:00 PM EDT
YETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.33 | 8.33 | 8.09 | 8.17 | 8.17 | -4.54% | 77,734 |
| Oct 29, 2026 | 8.49 | 8.69 | 8.49 | 8.56 | 8.56 | -0.94% | 42,859 |
| Oct 28, 2026 | 8.60 | 8.66 | 8.52 | 8.64 | 8.64 | 0.10% | 41,871 |
| Oct 27, 2026 | 8.54 | 8.70 | 8.54 | 8.70 | 8.63 | 1.94% | 47,792 |
| Oct 26, 2026 | 8.50 | 8.61 | 8.48 | 8.54 | 8.47 | -2.67% | 36,279 |
| Oct 23, 2026 | 8.80 | 8.84 | 8.74 | 8.77 | 8.70 | 0.91% | 49,507 |
| Oct 22, 2026 | 8.76 | 9.03 | 8.65 | 8.69 | 8.62 | -4.03% | 93,949 |
| Oct 21, 2026 | 9.00 | 9.10 | 8.96 | 9.06 | 8.98 | 2.00% | 19,121 |
| Oct 20, 2026 | 8.83 | 9.04 | 8.82 | 8.97 | 8.81 | 1.83% | 41,056 |
| Oct 19, 2026 | 9.06 | 9.06 | 8.77 | 8.81 | 8.65 | -0.96% | 70,897 |
| Oct 16, 2026 | 9.09 | 9.12 | 8.83 | 8.89 | 8.73 | -1.33% | 38,303 |
| Oct 15, 2026 | 8.66 | 9.04 | 8.55 | 9.01 | 8.85 | 0.78% | 61,063 |
| Oct 14, 2026 | 9.10 | 9.10 | 8.88 | 8.94 | 8.78 | -2.29% | 57,196 |
| Oct 13, 2026 | 9.20 | 9.28 | 9.20 | 9.22 | 8.99 | -0.32% | 39,104 |
| Oct 12, 2026 | 9.28 | 9.31 | 9.22 | 9.25 | 9.02 | 1.02% | 15,117 |
| Oct 9, 2026 | 9.26 | 9.27 | 9.16 | 9.16 | 8.93 | 0.88% | 25,601 |
| Oct 8, 2026 | 9.33 | 9.38 | 8.95 | 9.08 | 8.85 | -3.82% | 82,465 |
| Oct 7, 2026 | 9.20 | 9.67 | 8.93 | 9.44 | 9.20 | -5.27% | 289,724 |
| Oct 6, 2026 | 9.93 | 10.09 | 9.93 | 10.04 | 9.71 | 0.10% | 74,809 |
| Oct 5, 2026 | 10.06 | 10.07 | 9.96 | 10.03 | 9.70 | 1.51% | 62,387 |
| Oct 2, 2026 | 10.19 | 10.25 | 9.84 | 9.88 | 9.56 | -1.68% | 33,755 |
| Oct 1, 2026 | 9.99 | 10.05 | 9.92 | 10.05 | 9.72 | 1.71% | 35,132 |
| Sep 30, 2026 | 10.07 | 10.08 | 9.88 | 9.88 | 9.56 | -0.75% | 37,993 |
| Sep 29, 2026 | 10.12 | 10.16 | 9.96 | 10.05 | 9.63 | 0.85% | 57,610 |
| Sep 28, 2026 | 9.98 | 10.09 | 9.92 | 9.97 | 9.55 | -1.43% | 38,164 |
| Sep 25, 2026 | 10.01 | 10.11 | 9.96 | 10.11 | 9.69 | 0.98% | 16,515 |
| Sep 24, 2026 | 9.86 | 10.05 | 9.86 | 10.01 | 9.59 | -0.08% | 28,800 |
| Sep 23, 2026 | 10.06 | 10.07 | 9.85 | 10.02 | 9.60 | -0.94% | 205,442 |
| Sep 22, 2026 | 10.10 | 10.27 | 10.10 | 10.19 | 9.69 | 0.99% | 59,236 |
| Sep 21, 2026 | 10.10 | 10.18 | 10.03 | 10.09 | 9.60 | 2.44% | 77,388 |
| Sep 18, 2026 | 9.37 | 9.86 | 9.33 | 9.85 | 9.37 | 7.76% | 69,356 |
| Sep 17, 2026 | 9.15 | 9.22 | 9.05 | 9.14 | 8.69 | 1.90% | 45,452 |
| Sep 16, 2026 | 8.90 | 9.00 | 8.84 | 8.97 | 8.53 | -0.23% | 39,922 |
| Sep 15, 2026 | 9.38 | 9.38 | 8.84 | 9.06 | 8.55 | -4.23% | 54,373 |
| Sep 14, 2026 | 9.33 | 9.51 | 9.33 | 9.46 | 8.93 | 0.42% | 53,371 |
| Sep 11, 2026 | 9.29 | 9.76 | 9.29 | 9.42 | 8.89 | 2.73% | 88,447 |
| Sep 10, 2026 | 9.07 | 9.22 | 9.03 | 9.17 | 8.66 | -0.22% | 80,087 |
| Sep 9, 2026 | 9.29 | 9.33 | 9.19 | 9.19 | 8.67 | - | 52,561 |
| Sep 8, 2026 | 9.20 | 9.33 | 9.13 | 9.25 | 8.68 | 0.82% | 57,783 |
| Sep 4, 2026 | 9.25 | 9.25 | 9.12 | 9.17 | 8.60 | -2.03% | 22,700 |
| Sep 3, 2026 | 9.03 | 9.39 | 9.03 | 9.36 | 8.78 | 4.58% | 55,000 |
| Sep 2, 2026 | 8.94 | 8.99 | 8.90 | 8.95 | 8.40 | -0.89% | 22,600 |
| Sep 1, 2026 | 9.16 | 9.24 | 9.00 | 9.10 | 8.47 | -1.83% | 32,877 |
| Aug 31, 2026 | 9.19 | 9.31 | 9.14 | 9.27 | 8.63 | 1.31% | 91,898 |
| Aug 28, 2026 | 9.35 | 9.45 | 9.09 | 9.15 | 8.52 | -2.24% | 33,380 |
| Aug 27, 2026 | 9.35 | 9.48 | 9.32 | 9.36 | 8.72 | 1.19% | 58,771 |
| Aug 26, 2026 | 9.27 | 9.30 | 9.12 | 9.25 | 8.61 | - | 87,441 |
| Aug 25, 2026 | 9.20 | 9.33 | 9.19 | 9.30 | 8.61 | 0.39% | 44,119 |
| Aug 24, 2026 | 9.30 | 9.41 | 9.22 | 9.26 | 8.58 | 1.80% | 88,688 |
| Aug 21, 2026 | 9.14 | 9.22 | 9.09 | 9.10 | 8.43 | -0.22% | 100,109 |